8462 フューチャーベンチャーキャピタル(株) の時系列データ [2018年度]
日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
---|---|---|---|---|---|---|
2018-12-28 | 580 | 594 | 571 | 587 | 80,600 | 587 |
2018-12-27 | 600 | 602 | 573 | 595 | 119,500 | 595 |
2018-12-26 | 541 | 578 | 527 | 551 | 150,100 | 551 |
2018-12-25 | 524 | 556 | 517 | 517 | 251,400 | 517 |
2018-12-21 | 601 | 612 | 564 | 584 | 215,100 | 584 |
2018-12-20 | 666 | 674 | 615 | 621 | 191,900 | 621 |
2018-12-19 | 680 | 699 | 661 | 686 | 74,600 | 686 |
2018-12-18 | 672 | 705 | 665 | 665 | 105,800 | 665 |
2018-12-17 | 699 | 702 | 673 | 683 | 81,400 | 683 |
2018-12-14 | 709 | 717 | 694 | 700 | 70,700 | 700 |
2018-12-13 | 696 | 724 | 696 | 720 | 82,200 | 720 |
2018-12-12 | 664 | 715 | 660 | 698 | 141,300 | 698 |
2018-12-11 | 685 | 694 | 648 | 656 | 144,500 | 656 |
2018-12-10 | 736 | 744 | 680 | 684 | 241,100 | 684 |
2018-12-07 | 769 | 808 | 751 | 761 | 222,400 | 761 |
2018-12-06 | 765 | 767 | 736 | 754 | 141,600 | 754 |
2018-12-05 | 754 | 788 | 754 | 765 | 93,500 | 765 |
2018-12-04 | 806 | 814 | 768 | 778 | 122,700 | 778 |
2018-12-03 | 798 | 816 | 793 | 806 | 93,300 | 806 |
2018-11-30 | 795 | 811 | 783 | 794 | 82,000 | 794 |
2018-11-29 | 828 | 836 | 803 | 804 | 99,900 | 804 |
2018-11-28 | 818 | 837 | 814 | 833 | 74,300 | 833 |
2018-11-27 | 792 | 823 | 791 | 808 | 124,700 | 808 |
2018-11-26 | 770 | 799 | 759 | 792 | 91,300 | 792 |
2018-11-22 | 781 | 799 | 763 | 774 | 119,100 | 774 |
2018-11-21 | 752 | 801 | 743 | 796 | 136,300 | 796 |
2018-11-20 | 777 | 789 | 765 | 776 | 134,900 | 776 |
2018-11-19 | 761 | 814 | 741 | 805 | 210,700 | 805 |
2018-11-16 | 818 | 818 | 754 | 756 | 281,400 | 756 |
2018-11-15 | 792 | 844 | 784 | 826 | 169,600 | 826 |
2018-11-14 | 816 | 826 | 800 | 813 | 143,500 | 813 |
2018-11-13 | 786 | 856 | 786 | 829 | 312,400 | 829 |
2018-11-12 | 1,005 | 1,007 | 841 | 843 | 908,600 | 843 |
2018-11-09 | 864 | 990 | 861 | 990 | 859,200 | 990 |
2018-11-08 | 868 | 876 | 828 | 840 | 170,700 | 840 |
2018-11-07 | 835 | 868 | 827 | 860 | 178,300 | 860 |
2018-11-06 | 857 | 874 | 825 | 828 | 178,700 | 828 |
2018-11-05 | 846 | 875 | 833 | 860 | 111,300 | 860 |
2018-11-02 | 822 | 860 | 819 | 859 | 154,100 | 859 |
2018-11-01 | 790 | 829 | 776 | 829 | 187,200 | 829 |
2018-10-31 | 786 | 820 | 776 | 804 | 153,400 | 804 |
2018-10-30 | 740 | 789 | 723 | 781 | 193,300 | 781 |
2018-10-29 | 787 | 802 | 733 | 741 | 244,500 | 741 |
2018-10-26 | 891 | 895 | 773 | 787 | 496,700 | 787 |
2018-10-25 | 945 | 945 | 859 | 869 | 426,800 | 869 |
2018-10-24 | 1,038 | 1,044 | 973 | 990 | 317,900 | 990 |
2018-10-23 | 1,058 | 1,061 | 999 | 1,022 | 334,600 | 1,022 |
2018-10-22 | 1,003 | 1,066 | 993 | 1,056 | 403,900 | 1,056 |
2018-10-19 | 976 | 1,002 | 974 | 1,001 | 119,100 | 1,001 |
2018-10-18 | 970 | 1,010 | 948 | 991 | 252,300 | 991 |
2018-10-17 | 941 | 974 | 928 | 967 | 178,900 | 967 |
2018-10-16 | 909 | 930 | 895 | 926 | 101,500 | 926 |
2018-10-15 | 935 | 969 | 901 | 903 | 171,100 | 903 |
2018-10-12 | 907 | 954 | 896 | 940 | 223,600 | 940 |
2018-10-11 | 922 | 957 | 904 | 912 | 258,100 | 912 |
2018-10-10 | 1,004 | 1,033 | 975 | 982 | 159,400 | 982 |
2018-10-09 | 996 | 1,016 | 966 | 1,012 | 152,800 | 1,012 |
2018-10-05 | 1,015 | 1,038 | 993 | 996 | 229,900 | 996 |
2018-10-04 | 1,030 | 1,048 | 1,007 | 1,038 | 262,500 | 1,038 |
2018-10-03 | 1,001 | 1,055 | 984 | 1,022 | 299,200 | 1,022 |
2018-10-02 | 1,047 | 1,065 | 1,010 | 1,017 | 403,000 | 1,017 |
2018-10-01 | 950 | 1,074 | 950 | 1,048 | 966,300 | 1,048 |
2018-09-28 | 950 | 967 | 927 | 945 | 164,000 | 945 |
2018-09-27 | 965 | 965 | 932 | 944 | 193,700 | 944 |
2018-09-26 | 943 | 979 | 926 | 966 | 327,600 | 966 |
2018-09-25 | 906 | 950 | 891 | 935 | 181,500 | 935 |
2018-09-21 | 929 | 944 | 905 | 913 | 154,800 | 913 |
2018-09-20 | 890 | 950 | 870 | 929 | 438,200 | 929 |
2018-09-19 | 835 | 880 | 823 | 866 | 164,400 | 866 |
2018-09-18 | 822 | 854 | 815 | 835 | 102,400 | 835 |
2018-09-14 | 821 | 858 | 819 | 850 | 85,600 | 850 |
2018-09-13 | 817 | 835 | 807 | 829 | 111,200 | 829 |
2018-09-12 | 842 | 860 | 805 | 824 | 121,600 | 824 |
2018-09-11 | 875 | 885 | 828 | 830 | 176,200 | 830 |
2018-09-10 | 901 | 914 | 874 | 879 | 99,800 | 879 |
2018-09-07 | 899 | 900 | 867 | 893 | 106,300 | 893 |
2018-09-06 | 898 | 898 | 861 | 884 | 132,400 | 884 |
2018-09-05 | 900 | 931 | 899 | 902 | 118,400 | 902 |
2018-09-04 | 900 | 926 | 874 | 901 | 138,400 | 901 |
2018-09-03 | 916 | 918 | 898 | 901 | 119,900 | 901 |
2018-08-31 | 907 | 939 | 882 | 931 | 234,400 | 931 |
2018-08-30 | 960 | 961 | 907 | 913 | 380,300 | 913 |
2018-08-29 | 935 | 967 | 907 | 946 | 857,900 | 946 |
2018-08-28 | 948 | 989 | 883 | 906 | 1,428,400 | 906 |
2018-08-27 | 821 | 941 | 817 | 913 | 1,554,900 | 913 |
2018-08-24 | 785 | 797 | 772 | 791 | 143,700 | 791 |
2018-08-23 | 740 | 797 | 735 | 780 | 266,500 | 780 |
2018-08-22 | 718 | 738 | 710 | 737 | 62,300 | 737 |
2018-08-21 | 720 | 738 | 705 | 718 | 91,500 | 718 |
2018-08-20 | 740 | 746 | 707 | 712 | 156,600 | 712 |
2018-08-17 | 750 | 790 | 721 | 751 | 511,800 | 751 |
2018-08-16 | 691 | 765 | 690 | 765 | 723,400 | 765 |
2018-08-15 | 655 | 689 | 655 | 665 | 77,500 | 665 |
2018-08-14 | 659 | 669 | 652 | 654 | 47,600 | 654 |
2018-08-13 | 680 | 681 | 648 | 649 | 86,700 | 649 |
2018-08-10 | 710 | 738 | 685 | 689 | 104,200 | 689 |
2018-08-09 | 693 | 696 | 682 | 690 | 38,500 | 690 |
2018-08-08 | 693 | 709 | 693 | 700 | 25,600 | 700 |
2018-08-07 | 696 | 708 | 686 | 693 | 31,700 | 693 |
2018-08-06 | 719 | 722 | 695 | 695 | 81,300 | 695 |
2018-08-03 | 732 | 735 | 722 | 723 | 61,400 | 723 |
2018-08-02 | 727 | 755 | 727 | 743 | 47,700 | 743 |
2018-08-01 | 735 | 741 | 723 | 738 | 38,800 | 738 |
2018-07-31 | 726 | 746 | 721 | 735 | 53,500 | 735 |
2018-07-30 | 768 | 772 | 727 | 734 | 148,100 | 734 |
2018-07-27 | 773 | 790 | 773 | 782 | 88,200 | 782 |
2018-07-26 | 798 | 800 | 771 | 773 | 138,300 | 773 |
2018-07-25 | 822 | 822 | 790 | 796 | 166,000 | 796 |
2018-07-24 | 811 | 823 | 797 | 814 | 167,100 | 814 |
2018-07-23 | 815 | 831 | 777 | 796 | 341,300 | 796 |
2018-07-20 | 774 | 818 | 760 | 801 | 495,300 | 801 |
2018-07-19 | 847 | 861 | 781 | 795 | 2,287,900 | 795 |
2018-07-18 | 668 | 758 | 663 | 758 | 397,600 | 758 |
2018-07-17 | 670 | 674 | 653 | 658 | 45,400 | 658 |
2018-07-13 | 650 | 671 | 650 | 667 | 43,700 | 667 |
2018-07-12 | 646 | 657 | 641 | 653 | 35,200 | 653 |
2018-07-11 | 652 | 660 | 630 | 650 | 65,000 | 650 |
2018-07-10 | 649 | 667 | 649 | 654 | 44,400 | 654 |
2018-07-09 | 654 | 658 | 642 | 652 | 39,200 | 652 |
2018-07-06 | 620 | 645 | 616 | 644 | 79,300 | 644 |
2018-07-05 | 663 | 664 | 616 | 619 | 126,200 | 619 |
2018-07-04 | 664 | 665 | 644 | 649 | 82,800 | 649 |
2018-07-03 | 706 | 707 | 663 | 666 | 77,300 | 666 |
2018-07-02 | 706 | 719 | 696 | 696 | 72,100 | 696 |
2018-06-29 | 705 | 717 | 698 | 715 | 56,300 | 715 |
2018-06-28 | 717 | 722 | 699 | 700 | 59,000 | 700 |
2018-06-27 | 710 | 719 | 704 | 717 | 48,300 | 717 |
2018-06-26 | 709 | 729 | 705 | 719 | 78,000 | 719 |
2018-06-25 | 741 | 759 | 722 | 724 | 85,800 | 724 |
2018-06-22 | 766 | 766 | 746 | 748 | 65,100 | 748 |
2018-06-21 | 771 | 781 | 761 | 775 | 35,900 | 775 |
2018-06-20 | 781 | 785 | 743 | 773 | 135,100 | 773 |
2018-06-19 | 809 | 815 | 789 | 792 | 72,200 | 792 |
2018-06-18 | 832 | 835 | 806 | 810 | 58,500 | 810 |
2018-06-15 | 839 | 840 | 823 | 832 | 49,600 | 832 |
2018-06-14 | 821 | 850 | 821 | 844 | 89,800 | 844 |
2018-06-13 | 802 | 826 | 801 | 821 | 78,300 | 821 |
2018-06-12 | 806 | 815 | 802 | 802 | 33,800 | 802 |
2018-06-11 | 805 | 814 | 798 | 800 | 50,500 | 800 |
2018-06-08 | 794 | 824 | 789 | 812 | 61,800 | 812 |
2018-06-07 | 795 | 808 | 790 | 794 | 45,100 | 794 |
2018-06-06 | 799 | 804 | 780 | 794 | 62,500 | 794 |
2018-06-05 | 832 | 835 | 796 | 798 | 137,700 | 798 |
2018-06-04 | 839 | 843 | 828 | 832 | 59,900 | 832 |
2018-06-01 | 838 | 856 | 838 | 843 | 45,600 | 843 |
2018-05-31 | 871 | 873 | 841 | 841 | 94,600 | 841 |
2018-05-30 | 830 | 894 | 830 | 871 | 153,600 | 871 |
2018-05-29 | 875 | 876 | 839 | 851 | 110,000 | 851 |
2018-05-28 | 875 | 893 | 873 | 875 | 37,600 | 875 |
2018-05-25 | 879 | 897 | 879 | 890 | 40,600 | 890 |
2018-05-24 | 896 | 902 | 882 | 891 | 54,300 | 891 |
2018-05-23 | 900 | 904 | 886 | 902 | 70,500 | 902 |
2018-05-22 | 914 | 920 | 901 | 906 | 64,300 | 906 |
2018-05-21 | 891 | 923 | 891 | 920 | 79,200 | 920 |
2018-05-18 | 865 | 900 | 865 | 890 | 85,000 | 890 |
2018-05-17 | 860 | 879 | 856 | 872 | 42,400 | 872 |
2018-05-16 | 866 | 877 | 861 | 866 | 48,300 | 866 |
2018-05-15 | 897 | 904 | 864 | 866 | 71,700 | 866 |
2018-05-14 | 900 | 909 | 881 | 892 | 115,500 | 892 |
2018-05-11 | 875 | 948 | 867 | 925 | 331,200 | 925 |
2018-05-10 | 853 | 870 | 852 | 852 | 52,100 | 852 |
2018-05-09 | 865 | 873 | 861 | 861 | 40,300 | 861 |
2018-05-08 | 852 | 875 | 852 | 870 | 44,100 | 870 |
2018-05-07 | 870 | 872 | 852 | 855 | 49,000 | 855 |
2018-05-02 | 821 | 866 | 820 | 865 | 80,800 | 865 |
2018-05-01 | 852 | 852 | 826 | 826 | 75,300 | 826 |
2018-04-27 | 845 | 855 | 843 | 847 | 61,000 | 847 |
2018-04-26 | 866 | 875 | 844 | 844 | 93,100 | 844 |
2018-04-25 | 857 | 873 | 857 | 868 | 45,500 | 868 |
2018-04-24 | 866 | 886 | 862 | 863 | 70,600 | 863 |
2018-04-23 | 850 | 900 | 846 | 870 | 131,700 | 870 |
2018-04-20 | 841 | 862 | 837 | 856 | 79,600 | 856 |
2018-04-19 | 860 | 867 | 849 | 855 | 70,900 | 855 |
2018-04-18 | 845 | 874 | 844 | 868 | 99,700 | 868 |
2018-04-17 | 858 | 881 | 835 | 858 | 136,800 | 858 |
2018-04-16 | 905 | 911 | 868 | 872 | 90,300 | 872 |
2018-04-13 | 903 | 909 | 892 | 903 | 73,000 | 903 |
2018-04-12 | 870 | 902 | 866 | 902 | 87,600 | 902 |
2018-04-11 | 889 | 903 | 875 | 875 | 168,300 | 875 |
2018-04-10 | 914 | 917 | 888 | 891 | 221,700 | 891 |
2018-04-09 | 942 | 946 | 906 | 924 | 186,200 | 924 |
2018-04-06 | 960 | 972 | 946 | 947 | 95,300 | 947 |
2018-04-05 | 976 | 986 | 966 | 966 | 51,200 | 966 |
2018-04-04 | 980 | 984 | 963 | 974 | 56,300 | 974 |
2018-04-03 | 975 | 986 | 968 | 978 | 58,000 | 978 |
2018-03-30 | 998 | 1,026 | 988 | 1,014 | 109,000 | 1,014 |
2018-03-29 | 970 | 987 | 963 | 974 | 92,600 | 974 |
2018-03-28 | 946 | 988 | 946 | 961 | 135,800 | 961 |
2018-03-27 | 986 | 1,010 | 966 | 971 | 106,000 | 971 |
2018-03-26 | 994 | 994 | 940 | 971 | 146,300 | 971 |
2018-03-23 | 999 | 1,012 | 996 | 999 | 141,100 | 999 |
2018-03-22 | 1,053 | 1,062 | 1,034 | 1,037 | 45,100 | 1,037 |
2018-03-20 | 1,034 | 1,053 | 1,031 | 1,053 | 70,600 | 1,053 |
2018-03-19 | 1,063 | 1,125 | 1,033 | 1,059 | 132,100 | 1,059 |
2018-03-16 | 1,074 | 1,076 | 1,061 | 1,073 | 32,800 | 1,073 |
2018-03-15 | 1,066 | 1,085 | 1,055 | 1,085 | 51,700 | 1,085 |
2018-03-14 | 1,076 | 1,088 | 1,069 | 1,075 | 42,600 | 1,075 |
2018-03-13 | 1,046 | 1,092 | 1,045 | 1,085 | 78,600 | 1,085 |
2018-03-12 | 1,085 | 1,088 | 1,051 | 1,061 | 74,400 | 1,061 |
2018-03-09 | 1,076 | 1,093 | 1,059 | 1,077 | 79,500 | 1,077 |
2018-03-08 | 1,075 | 1,083 | 1,065 | 1,070 | 49,800 | 1,070 |
2018-03-07 | 1,053 | 1,076 | 1,036 | 1,065 | 65,900 | 1,065 |
2018-03-06 | 1,051 | 1,096 | 1,051 | 1,066 | 128,500 | 1,066 |
2018-03-05 | 1,100 | 1,108 | 1,035 | 1,045 | 155,100 | 1,045 |
2018-03-02 | 1,080 | 1,104 | 1,075 | 1,098 | 68,200 | 1,098 |
2018-03-01 | 1,122 | 1,134 | 1,099 | 1,115 | 96,600 | 1,115 |
2018-02-28 | 1,087 | 1,156 | 1,085 | 1,152 | 178,700 | 1,152 |
2018-02-27 | 1,110 | 1,121 | 1,088 | 1,089 | 63,800 | 1,089 |
2018-02-26 | 1,105 | 1,138 | 1,100 | 1,108 | 97,700 | 1,108 |
2018-02-23 | 1,085 | 1,113 | 1,078 | 1,101 | 73,200 | 1,101 |
2018-02-22 | 1,104 | 1,110 | 1,073 | 1,084 | 65,400 | 1,084 |
2018-02-21 | 1,099 | 1,118 | 1,085 | 1,118 | 62,900 | 1,118 |
2018-02-20 | 1,105 | 1,114 | 1,084 | 1,109 | 58,900 | 1,109 |
2018-02-19 | 1,077 | 1,110 | 1,060 | 1,109 | 94,800 | 1,109 |
2018-02-16 | 1,045 | 1,080 | 1,038 | 1,049 | 120,700 | 1,049 |
2018-02-15 | 1,022 | 1,065 | 1,019 | 1,050 | 98,800 | 1,050 |
2018-02-14 | 1,069 | 1,083 | 1,001 | 1,024 | 157,000 | 1,024 |
2018-02-13 | 1,120 | 1,121 | 1,053 | 1,053 | 145,400 | 1,053 |
2018-02-09 | 1,000 | 1,098 | 998 | 1,084 | 226,500 | 1,084 |
2018-02-08 | 1,102 | 1,118 | 1,070 | 1,098 | 151,800 | 1,098 |
2018-02-07 | 1,114 | 1,155 | 1,078 | 1,081 | 158,900 | 1,081 |
2018-02-06 | 1,144 | 1,175 | 1,031 | 1,084 | 443,900 | 1,084 |
2018-02-05 | 1,230 | 1,247 | 1,222 | 1,245 | 121,900 | 1,245 |
2018-02-02 | 1,272 | 1,279 | 1,251 | 1,266 | 122,800 | 1,266 |
2018-02-01 | 1,285 | 1,293 | 1,271 | 1,282 | 72,400 | 1,282 |
2018-01-31 | 1,265 | 1,285 | 1,257 | 1,270 | 115,800 | 1,270 |
2018-01-30 | 1,316 | 1,316 | 1,270 | 1,280 | 284,000 | 1,280 |
2018-01-29 | 1,331 | 1,337 | 1,313 | 1,319 | 116,800 | 1,319 |
2018-01-26 | 1,356 | 1,362 | 1,331 | 1,331 | 164,000 | 1,331 |
2018-01-25 | 1,344 | 1,363 | 1,337 | 1,343 | 104,000 | 1,343 |
2018-01-24 | 1,348 | 1,365 | 1,330 | 1,341 | 92,600 | 1,341 |
2018-01-23 | 1,329 | 1,369 | 1,325 | 1,354 | 198,900 | 1,354 |
2018-01-22 | 1,305 | 1,342 | 1,304 | 1,329 | 150,600 | 1,329 |
2018-01-19 | 1,318 | 1,327 | 1,304 | 1,309 | 75,900 | 1,309 |
2018-01-18 | 1,319 | 1,344 | 1,312 | 1,322 | 134,300 | 1,322 |
2018-01-17 | 1,332 | 1,336 | 1,301 | 1,313 | 187,300 | 1,313 |
2018-01-16 | 1,357 | 1,370 | 1,334 | 1,338 | 143,700 | 1,338 |
2018-01-15 | 1,358 | 1,375 | 1,314 | 1,371 | 220,200 | 1,371 |
2018-01-12 | 1,329 | 1,342 | 1,315 | 1,332 | 84,600 | 1,332 |
2018-01-11 | 1,321 | 1,347 | 1,315 | 1,331 | 108,500 | 1,331 |
2018-01-10 | 1,359 | 1,359 | 1,325 | 1,336 | 127,200 | 1,336 |
2018-01-09 | 1,349 | 1,360 | 1,334 | 1,360 | 152,400 | 1,360 |
2018-01-05 | 1,307 | 1,353 | 1,289 | 1,342 | 199,800 | 1,342 |
2018-01-04 | 1,283 | 1,332 | 1,262 | 1,298 | 276,900 | 1,298 |
分割・併合履歴 : [2013-09-26]1株→100株